8,493.10
Última Actualización: 2025-09-29
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| No hay datos de K-line por minuto disponibles | |||||
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 8,526.50 | 8,578.30 | 8,486.30 | 8,493.10 | 987.0M |
| 2025-09-26 | 8,466.40 | 8,495.70 | 8,407.40 | 8,478.60 | 1,290.8M |
| 2025-09-25 | 8,399.10 | 8,488.60 | 8,344.80 | 8,452.10 | 1,359.0M |
| 2025-09-24 | 8,555.00 | 8,557.70 | 8,426.90 | 8,478.60 | 1,301.8M |
| 2025-09-23 | 8,613.50 | 8,619.40 | 8,503.10 | 8,529.60 | 1,360.9M |
| 2025-09-22 | 8,514.40 | 8,627.90 | 8,514.30 | 8,623.30 | 1,592.3M |
| 2025-09-19 | 8,464.60 | 8,529.60 | 8,448.60 | 8,522.60 | 2,282.6M |
| 2025-09-18 | 8,414.58 | 8,455.76 | 8,381.36 | 8,433.21 | 1,820.2M |
| 2025-09-17 | 8,372.02 | 8,376.51 | 8,245.90 | 8,323.61 | 1,250.2M |
| 2025-09-16 | 8,426.60 | 8,426.61 | 8,367.31 | 8,378.96 | 1,097.6M |
| 2025-09-15 | 8,317.84 | 8,409.01 | 8,317.84 | 8,407.74 | 1,156.7M |
| 2025-09-12 | 8,290.70 | 8,323.05 | 8,253.99 | 8,302.83 | 1,032.7M |
| 2025-09-11 | 8,297.64 | 8,299.51 | 8,244.47 | 8,267.02 | 1,188.7M |
| 2025-09-10 | 8,261.82 | 8,298.51 | 8,210.83 | 8,248.64 | 1,408.2M |
| 2025-09-09 | 8,142.61 | 8,151.90 | 8,090.29 | 8,146.55 | 1,057.9M |
| 2025-09-08 | 8,118.09 | 8,171.08 | 8,110.22 | 8,115.10 | 1,107.3M |
| 2025-09-05 | 8,136.13 | 8,145.43 | 7,991.43 | 8,068.69 | 1,409.5M |
| 2025-09-04 | 8,002.73 | 8,064.09 | 7,962.24 | 8,062.73 | 1,180.7M |
| 2025-09-03 | 7,993.16 | 8,024.31 | 7,952.14 | 8,011.03 | 1,180.7M |
| 2025-09-02 | 7,809.02 | 7,893.75 | 7,778.69 | 7,888.52 | 1,183.6M |
| 2025-08-29 | 8,033.14 | 8,034.86 | 7,934.60 | 7,960.92 | 1,226.6M |
| 2025-08-28 | 8,006.27 | 8,098.05 | 7,982.22 | 8,078.06 | 1,225.3M |
| 2025-08-27 | 7,968.36 | 8,015.49 | 7,937.20 | 8,004.92 | 1,025.5M |
| 2025-08-26 | 7,936.72 | 7,978.56 | 7,912.36 | 7,971.99 | 1,122.0M |
| 2025-08-25 | 7,930.78 | 7,996.35 | 7,903.67 | 7,940.91 | 989.0M |
| 2025-08-22 | 7,817.26 | 7,974.59 | 7,792.43 | 7,940.61 | 1,217.9M |
| 2025-08-21 | 7,827.25 | 7,861.33 | 7,779.34 | 7,813.14 | 883.1M |
| 2025-08-20 | 7,881.90 | 7,881.90 | 7,722.96 | 7,842.84 | 1,361.8M |
| 2025-08-19 | 8,048.05 | 8,048.05 | 7,888.68 | 7,903.20 | 1,329.8M |
| 2025-08-18 | 8,054.37 | 8,072.93 | 8,020.31 | 8,055.25 | 1,038.6M |
| 2025-08-15 | 8,100.41 | 8,100.41 | 8,033.45 | 8,062.70 | 1,345.3M |
| 2025-08-14 | 8,074.78 | 8,131.28 | 8,066.06 | 8,103.55 | 1,101.5M |
| 2025-08-13 | 8,163.81 | 8,176.91 | 8,077.10 | 8,106.33 | 1,187.7M |
| 2025-08-12 | 8,048.45 | 8,131.90 | 8,003.45 | 8,129.25 | 1,154.8M |
| 2025-08-11 | 8,038.71 | 8,084.53 | 7,989.90 | 8,008.20 | 1,177.0M |
| 2025-08-08 | 7,979.89 | 8,060.77 | 7,961.19 | 8,050.97 | 1,150.1M |
| 2025-08-07 | 8,016.25 | 8,038.35 | 7,889.65 | 7,952.59 | 1,351.2M |
| 2025-08-06 | 7,844.84 | 7,941.94 | 7,842.80 | 7,931.10 | 1,417.5M |
| 2025-08-05 | 7,914.50 | 7,935.01 | 7,820.76 | 7,830.22 | 1,187.9M |
| 2025-08-04 | 7,789.70 | 7,901.94 | 7,789.70 | 7,900.71 | 1,058.0M |
| 2025-08-01 | 7,810.38 | 7,823.91 | 7,681.59 | 7,717.39 | 1,332.0M |
| 2025-07-31 | 8,052.69 | 8,052.69 | 7,861.03 | 7,887.93 | 1,459.2M |
| 2025-07-30 | 7,856.52 | 7,893.38 | 7,807.21 | 7,864.82 | 1,116.6M |
| 2025-07-29 | 7,895.85 | 7,930.97 | 7,828.15 | 7,836.18 | 1,100.3M |
| 2025-07-28 | 7,829.58 | 7,855.86 | 7,806.81 | 7,855.36 | 994.0M |
| 2025-07-25 | 7,786.76 | 7,828.45 | 7,768.60 | 7,802.35 | 1,043.2M |
| 2025-07-24 | 7,788.34 | 7,808.72 | 7,739.34 | 7,784.25 | 1,027.5M |
| 2025-07-23 | 7,711.91 | 7,741.41 | 7,657.41 | 7,735.15 | 1,016.3M |
| 2025-07-22 | 7,764.80 | 7,764.80 | 7,627.77 | 7,685.67 | 1,024.4M |
| 2025-07-21 | 7,735.66 | 7,804.80 | 7,735.66 | 7,759.51 | 947.3M |
| 2025-07-18 | 7,751.00 | 7,758.54 | 7,697.65 | 7,726.38 | 949.8M |
| 2025-07-17 | 7,674.24 | 7,746.94 | 7,659.29 | 7,724.66 | 1,026.3M |
| 2025-07-16 | 7,663.52 | 7,672.53 | 7,574.92 | 7,666.47 | 1,066.0M |
| 2025-07-15 | 7,669.90 | 7,696.45 | 7,648.56 | 7,650.60 | 1,094.7M |
| 2025-07-14 | 7,573.05 | 7,598.44 | 7,514.49 | 7,578.21 | 926.5M |
| 2025-07-11 | 7,554.53 | 7,616.84 | 7,548.27 | 7,580.97 | 914.4M |
| 2025-07-10 | 7,621.06 | 7,629.03 | 7,542.00 | 7,596.30 | 1,004.7M |
| 2025-07-09 | 7,563.09 | 7,631.45 | 7,561.79 | 7,609.46 | 1,016.6M |
| 2025-07-08 | 7,542.08 | 7,545.80 | 7,500.99 | 7,529.39 | 1,086.3M |
| 2025-07-07 | 7,542.30 | 7,565.09 | 7,481.21 | 7,512.40 | 990.8M |
| 2025-07-03 | 7,523.71 | 7,588.39 | 7,517.10 | 7,573.75 | 756.3M |
| 2025-07-02 | 7,384.13 | 7,484.51 | 7,379.41 | 7,482.24 | 1,128.1M |
| 2025-07-01 | 7,462.47 | 7,479.11 | 7,354.54 | 7,395.69 | 1,270.9M |
| 2025-06-30 | 7,489.55 | 7,509.03 | 7,438.25 | 7,487.31 | 1,310.0M |
| 2025-06-27 | 7,414.18 | 7,454.55 | 7,367.44 | 7,428.09 | 1,767.7M |
| 2025-06-26 | 7,375.26 | 7,414.24 | 7,332.69 | 7,400.58 | 1,173.6M |
| 2025-06-25 | 7,293.41 | 7,347.84 | 7,293.33 | 7,333.04 | 1,183.5M |
| 2025-06-24 | 7,203.38 | 7,264.02 | 7,200.10 | 7,252.46 | 1,271.1M |
| 2025-06-23 | 7,062.56 | 7,141.28 | 7,018.16 | 7,135.30 | 1,234.5M |
| 2025-06-20 | 7,152.03 | 7,171.67 | 7,044.12 | 7,072.01 | 1,702.9M |
| 2025-06-18 | 7,121.72 | 7,159.60 | 7,090.66 | 7,121.55 | 1,055.3M |
| 2025-06-17 | 7,126.37 | 7,162.64 | 7,097.89 | 7,111.30 | 1,021.4M |
| 2025-06-16 | 7,097.23 | 7,175.09 | 7,097.23 | 7,159.57 | 1,095.9M |
| 2025-06-13 | 7,064.91 | 7,121.81 | 7,028.16 | 7,046.38 | 1,059.7M |
| 2025-06-12 | 7,088.86 | 7,160.15 | 7,088.86 | 7,148.59 | 943.4M |
| 2025-06-11 | 7,145.44 | 7,167.12 | 7,071.48 | 7,098.92 | 1,101.8M |
| 2025-06-10 | 7,094.90 | 7,140.14 | 7,066.55 | 7,128.69 | 1,144.1M |
| 2025-06-09 | 7,090.95 | 7,140.16 | 7,084.35 | 7,089.09 | 1,084.3M |
| 2025-06-06 | 7,065.50 | 7,099.39 | 7,044.80 | 7,068.75 | 993.6M |
| 2025-06-05 | 7,053.36 | 7,095.32 | 6,970.76 | 6,994.72 | 1,222.6M |
| 2025-06-04 | 6,996.29 | 7,029.97 | 6,980.08 | 7,019.11 | 1,073.4M |
| 2025-06-03 | 6,916.07 | 6,991.28 | 6,896.77 | 6,979.52 | 1,137.0M |
| 2025-06-02 | 6,821.02 | 6,912.90 | 6,819.20 | 6,907.21 | 1,014.8M |
| 2025-05-30 | 6,856.14 | 6,864.11 | 6,726.53 | 6,845.43 | 1,768.2M |
| 2025-05-29 | 6,964.14 | 6,964.14 | 6,833.24 | 6,866.65 | 1,255.8M |
| 2025-05-28 | 6,873.85 | 6,900.89 | 6,829.71 | 6,837.49 | 1,080.8M |
| 2025-05-27 | 6,796.57 | 6,863.43 | 6,778.23 | 6,859.50 | 1,146.1M |
| 2025-05-23 | 6,655.47 | 6,736.53 | 6,655.18 | 6,688.67 | 1,015.5M |
| 2025-05-22 | 6,778.28 | 6,851.43 | 6,758.35 | 6,781.38 | 1,060.6M |
| 2025-05-21 | 6,796.36 | 6,915.72 | 6,729.91 | 6,761.14 | 1,227.0M |
| 2025-05-20 | 6,848.47 | 6,867.14 | 6,799.62 | 6,851.06 | 874.5M |
| 2025-05-19 | 6,791.57 | 6,899.95 | 6,791.57 | 6,889.79 | 953.1M |
| 2025-05-16 | 6,896.70 | 6,896.70 | 6,824.11 | 6,891.58 | 1,115.6M |
| 2025-05-15 | 6,868.41 | 6,927.53 | 6,836.31 | 6,877.42 | 1,133.8M |
| 2025-05-14 | 6,855.91 | 6,912.50 | 6,838.98 | 6,902.07 | 1,394.4M |
| 2025-05-13 | 6,699.60 | 6,841.47 | 6,692.14 | 6,821.89 | 1,395.1M |
| 2025-05-12 | 6,640.39 | 6,677.44 | 6,575.78 | 6,677.28 | 1,327.9M |
| 2025-05-09 | 6,413.87 | 6,430.04 | 6,335.72 | 6,371.93 | 882.3M |
| 2025-05-08 | 6,390.86 | 6,449.00 | 6,333.36 | 6,383.33 | 1,186.0M |
| 2025-05-07 | 6,316.44 | 6,350.46 | 6,212.52 | 6,320.31 | 1,342.8M |
| 2025-05-06 | 6,269.94 | 6,362.99 | 6,261.26 | 6,312.90 | 1,011.0M |
| 2025-05-05 | 6,342.05 | 6,405.37 | 6,341.45 | 6,357.94 | 915.5M |
| 2025-05-02 | 6,365.59 | 6,433.23 | 6,335.81 | 6,400.25 | 1,169.0M |
| 2025-05-01 | 6,347.86 | 6,401.16 | 6,299.89 | 6,308.28 | 1,262.4M |
| 2025-04-30 | 6,029.47 | 6,181.79 | 5,983.40 | 6,168.38 | 1,336.0M |
| 2025-04-29 | 6,103.13 | 6,184.77 | 6,101.83 | 6,160.01 | 940.4M |
| 2025-04-28 | 6,144.84 | 6,166.40 | 6,042.72 | 6,133.93 | 1,022.6M |
| 2025-04-25 | 6,066.73 | 6,166.47 | 6,042.78 | 6,150.33 | 1,139.9M |
| 2025-04-24 | 5,885.88 | 6,050.99 | 5,880.73 | 6,046.16 | 1,215.1M |
| 2025-04-23 | 5,886.02 | 5,954.04 | 5,818.46 | 5,845.87 | 1,239.6M |
| 2025-04-22 | 5,609.30 | 5,713.03 | 5,578.55 | 5,675.76 | 1,059.0M |
| 2025-04-21 | 5,594.36 | 5,603.83 | 5,460.32 | 5,534.59 | 1,103.1M |
| 2025-04-17 | 5,766.00 | 5,766.00 | 5,656.57 | 5,691.80 | 1,081.3M |
| 2025-04-16 | 5,777.51 | 5,834.58 | 5,632.48 | 5,731.31 | 1,384.7M |
| 2025-04-15 | 5,957.37 | 5,999.94 | 5,926.56 | 5,950.54 | 1,040.3M |
| 2025-04-14 | 6,098.72 | 6,108.12 | 5,896.23 | 5,948.71 | 1,236.7M |
| 2025-04-11 | 5,760.45 | 5,938.33 | 5,734.53 | 5,922.11 | 1,410.3M |
| 2025-04-10 | 5,872.20 | 5,907.14 | 5,598.87 | 5,786.81 | 1,809.8M |
| 2025-04-09 | 5,351.84 | 6,102.76 | 5,351.84 | 6,071.96 | 2,670.7M |
| 2025-04-08 | 5,652.38 | 5,728.96 | 5,242.84 | 5,328.64 | 2,017.9M |
| 2025-04-07 | 5,173.59 | 5,691.13 | 5,115.47 | 5,441.30 | 2,447.5M |
| 2025-04-04 | 5,580.89 | 5,620.68 | 5,404.85 | 5,415.07 | 2,285.5M |
| 2025-04-03 | 5,866.00 | 5,894.04 | 5,750.96 | 5,758.34 | 1,865.1M |
| 2025-04-02 | 6,062.98 | 6,239.27 | 6,057.08 | 6,183.49 | 976.0M |
| 2025-04-01 | 6,058.60 | 6,159.24 | 6,030.10 | 6,154.88 | 980.3M |
| 2025-03-31 | 5,979.45 | 6,100.04 | 5,911.24 | 6,085.58 | 1,324.6M |
| 2025-03-28 | 6,233.87 | 6,262.20 | 6,073.21 | 6,089.42 | 1,100.1M |
| 2025-03-27 | 6,287.15 | 6,328.52 | 6,248.39 | 6,268.34 | 992.4M |
| 2025-03-26 | 6,470.36 | 6,480.60 | 6,311.64 | 6,334.00 | 1,094.3M |
| 2025-03-25 | 6,473.82 | 6,510.70 | 6,465.57 | 6,502.75 | 894.4M |
| 2025-03-24 | 6,447.19 | 6,478.72 | 6,425.52 | 6,470.08 | 1,167.8M |
| 2025-03-21 | 6,233.77 | 6,347.63 | 6,215.06 | 6,341.53 | 1,718.3M |
| 2025-03-20 | 6,266.32 | 6,388.01 | 6,259.72 | 6,303.59 | 1,097.2M |
| 2025-03-19 | 6,275.49 | 6,403.99 | 6,247.64 | 6,326.77 | 1,181.0M |
| 2025-03-18 | 6,315.97 | 6,317.75 | 6,210.09 | 6,236.69 | 1,182.0M |
| 2025-03-17 | 6,343.26 | 6,405.11 | 6,297.70 | 6,358.47 | 1,179.6M |
| 2025-03-14 | 6,247.88 | 6,361.77 | 6,244.35 | 6,353.61 | 1,255.1M |
| 2025-03-13 | 6,286.83 | 6,290.36 | 6,146.16 | 6,169.39 | 1,430.2M |
| 2025-03-12 | 6,312.93 | 6,356.52 | 6,218.63 | 6,302.74 | 1,417.8M |
| 2025-03-11 | 6,187.09 | 6,298.22 | 6,123.40 | 6,198.33 | 1,538.5M |
| 2025-03-10 | 6,362.76 | 6,364.31 | 6,141.64 | 6,210.85 | 1,635.0M |
| 2025-03-07 | 6,422.16 | 6,524.57 | 6,337.65 | 6,506.41 | 1,509.2M |
| 2025-03-06 | 6,484.72 | 6,587.29 | 6,401.12 | 6,431.81 | 1,416.6M |
| 2025-03-05 | 6,536.69 | 6,640.63 | 6,452.98 | 6,617.21 | 1,294.4M |
| 2025-03-04 | 6,447.85 | 6,632.83 | 6,379.39 | 6,518.84 | 1,658.7M |
| 2025-03-03 | 6,758.70 | 6,774.59 | 6,462.56 | 6,511.49 | 1,536.5M |
| 2025-02-28 | 6,585.00 | 6,734.18 | 6,525.48 | 6,729.27 | 1,669.6M |
| 2025-02-27 | 6,922.22 | 6,926.37 | 6,612.71 | 6,616.23 | 1,510.6M |
| 2025-02-26 | 6,852.72 | 6,935.70 | 6,808.96 | 6,861.72 | 1,286.5M |
| 2025-02-25 | 6,897.14 | 6,904.38 | 6,761.59 | 6,809.68 | 1,392.8M |
| 2025-02-24 | 7,047.29 | 7,077.70 | 6,912.96 | 6,917.93 | 1,364.9M |
| 2025-02-21 | 7,202.19 | 7,215.50 | 7,013.09 | 7,017.80 | 1,313.8M |
| 2025-02-20 | 7,204.11 | 7,218.95 | 7,119.94 | 7,194.23 | 1,347.3M |
| 2025-02-19 | 7,203.53 | 7,234.34 | 7,150.87 | 7,213.10 | 1,417.1M |
| 2025-02-18 | 7,230.83 | 7,250.81 | 7,161.83 | 7,213.68 | 1,454.0M |
| 2025-02-14 | 7,152.10 | 7,210.83 | 7,147.22 | 7,201.69 | 1,249.7M |
| 2025-02-13 | 7,070.98 | 7,165.98 | 7,058.56 | 7,163.53 | 1,294.4M |
| 2025-02-12 | 6,974.98 | 7,062.17 | 6,958.45 | 7,058.54 | 1,136.5M |
| 2025-02-11 | 7,018.83 | 7,095.08 | 7,018.83 | 7,060.14 | 1,124.6M |
| 2025-02-10 | 7,025.09 | 7,082.87 | 7,022.90 | 7,059.14 | 1,099.6M |
| 2025-02-07 | 7,069.59 | 7,103.40 | 6,948.45 | 6,968.41 | 1,201.7M |
| 2025-02-06 | 7,013.91 | 7,052.25 | 6,993.91 | 7,049.87 | 1,106.6M |
| 2025-02-05 | 6,927.78 | 7,008.13 | 6,910.09 | 7,006.26 | 1,305.4M |
| 2025-02-04 | 6,893.93 | 6,981.69 | 6,884.90 | 6,973.15 | 1,211.7M |
| 2025-02-03 | 6,805.05 | 6,919.35 | 6,779.56 | 6,866.35 | 1,290.8M |
| 2025-01-31 | 7,076.18 | 7,120.27 | 6,944.48 | 6,970.13 | 1,345.6M |
| 2025-01-30 | 6,994.93 | 7,047.83 | 6,907.46 | 6,998.42 | 1,306.0M |
| 2025-01-29 | 7,028.86 | 7,030.12 | 6,923.96 | 7,003.05 | 1,210.6M |
| 2025-01-28 | 6,892.23 | 7,074.40 | 6,831.47 | 7,065.23 | 1,574.9M |
| 2025-01-27 | 6,832.62 | 6,937.52 | 6,778.34 | 6,834.22 | 2,073.8M |
| 2025-01-24 | 7,257.48 | 7,268.89 | 7,156.51 | 7,183.56 | 989.3M |
| 2025-01-23 | 7,171.44 | 7,229.81 | 7,159.28 | 7,229.80 | 847.6M |
| 2025-01-22 | 7,156.54 | 7,231.87 | 7,146.28 | 7,215.25 | 1,065.1M |
| 2025-01-21 | 7,055.60 | 7,087.85 | 6,993.17 | 7,068.02 | 1,108.4M |
| 2025-01-17 | 7,061.96 | 7,062.76 | 6,993.58 | 7,035.86 | 1,125.7M |
| 2025-01-16 | 7,052.51 | 7,054.73 | 6,924.83 | 6,925.97 | 923.8M |
| 2025-01-15 | 6,942.79 | 7,029.13 | 6,917.68 | 7,011.74 | 917.1M |
| 2025-01-14 | 6,908.28 | 6,923.24 | 6,792.52 | 6,843.97 | 850.5M |
| 2025-01-13 | 6,797.63 | 6,868.99 | 6,771.88 | 6,862.86 | 913.3M |
| 2025-01-10 | 6,991.00 | 6,991.00 | 6,862.85 | 6,921.24 | 1,072.1M |
| 2025-01-08 | 7,064.01 | 7,090.21 | 6,987.89 | 7,053.09 | 943.4M |
| 2025-01-07 | 7,262.32 | 7,262.39 | 7,033.85 | 7,058.04 | 1,151.4M |
| 2025-01-06 | 7,189.75 | 7,284.11 | 7,189.75 | 7,223.38 | 1,181.7M |
| 2025-01-03 | 7,025.60 | 7,105.85 | 7,019.78 | 7,097.58 | 890.4M |
| 2025-01-02 | 7,025.47 | 7,069.88 | 6,909.33 | 6,985.15 | 873.3M |